Deutsche Bank Ag London Gold Double Short Exchange Traded (Nts) (DZZ)
NYSEARCA: DZZ · Real-Time Price · USD
2.548
+0.041 (1.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | 1.64% | 4,519 |
| Apr 27, 2026 | 2.55 | 2.55 | 2.47 | 2.51 | 2.51 | 1.91% | 708 |
| Apr 24, 2026 | 2.54 | 2.66 | 2.34 | 2.46 | 2.46 | -7.69% | 22,519 |
| Apr 23, 2026 | 2.76 | 2.76 | 2.60 | 2.67 | 2.66 | 0.57% | 12,450 |
| Apr 22, 2026 | 2.63 | 2.86 | 2.60 | 2.65 | 2.65 | -8.34% | 68,625 |
| Apr 21, 2026 | 2.61 | 2.91 | 2.61 | 2.89 | 2.89 | 10.55% | 54,344 |
| Apr 20, 2026 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | 0.38% | 1,405 |
| Apr 17, 2026 | 2.61 | 2.66 | 2.60 | 2.61 | 2.61 | - | 4,969 |
| Apr 16, 2026 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -1.14% | 8,955 |
| Apr 15, 2026 | 2.61 | 2.67 | 2.60 | 2.64 | 2.64 | 1.15% | 4,210 |
| Apr 14, 2026 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -0.76% | 4,844 |
| Apr 13, 2026 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | -0.19% | 931 |
| Apr 10, 2026 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | 0.96% | 8,627 |
| Apr 9, 2026 | 2.60 | 2.67 | 2.60 | 2.61 | 2.61 | -0.76% | 8,747 |
| Apr 8, 2026 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | -3.49% | 13,049 |
| Apr 7, 2026 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | -0.91% | 3,799 |
| Apr 6, 2026 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 0.22% | 1,094 |
| Apr 2, 2026 | 2.60 | 2.74 | 2.60 | 2.74 | 2.74 | 3.16% | 5,497 |
| Apr 1, 2026 | 2.60 | 2.72 | 2.57 | 2.66 | 2.66 | 0.95% | 9,633 |
| Mar 31, 2026 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -2.77% | 5,573 |
| Mar 30, 2026 | 2.60 | 2.73 | 2.60 | 2.71 | 2.71 | 2.85% | 5,127 |
| Mar 27, 2026 | 2.65 | 2.76 | 2.63 | 2.63 | 2.63 | -0.57% | 6,884 |
| Mar 26, 2026 | 2.74 | 2.75 | 2.64 | 2.65 | 2.65 | -2.04% | 8,937 |
| Mar 25, 2026 | 2.64 | 2.82 | 2.63 | 2.70 | 2.70 | -1.82% | 21,556 |
| Mar 24, 2026 | 2.63 | 2.76 | 2.63 | 2.75 | 2.75 | -2.83% | 22,562 |
| Mar 23, 2026 | 3.02 | 3.02 | 2.63 | 2.83 | 2.83 | -5.03% | 42,205 |
| Mar 20, 2026 | 3.10 | 3.10 | 2.83 | 2.98 | 2.98 | 1.02% | 37,528 |
| Mar 19, 2026 | 3.15 | 3.24 | 2.80 | 2.95 | 2.95 | 5.36% | 61,792 |
| Mar 18, 2026 | 2.76 | 2.80 | 2.65 | 2.80 | 2.80 | 6.06% | 22,601 |
| Mar 17, 2026 | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | -0.38% | 4,514 |
| Mar 16, 2026 | 2.66 | 2.66 | 2.62 | 2.65 | 2.65 | 1.92% | 8,676 |
| Mar 13, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.39% | 10,724 |
| Mar 12, 2026 | 2.58 | 2.60 | 2.55 | 2.59 | 2.59 | 0.78% | 9,649 |
| Mar 11, 2026 | 2.50 | 2.60 | 2.50 | 2.57 | 2.57 | 7.98% | 4,655 |
| Mar 10, 2026 | 2.54 | 2.57 | 2.29 | 2.38 | 2.38 | -2.86% | 7,694 |
| Mar 9, 2026 | 2.64 | 2.65 | 2.39 | 2.45 | 2.45 | -1.96% | 9,941 |
| Mar 6, 2026 | 2.67 | 2.67 | 2.47 | 2.50 | 2.50 | -3.14% | 6,431 |
| Mar 5, 2026 | 2.51 | 2.70 | 2.45 | 2.58 | 2.58 | 4.24% | 9,678 |
| Mar 4, 2026 | 2.50 | 2.50 | 2.42 | 2.48 | 2.48 | -1.00% | 13,174 |
| Mar 3, 2026 | 2.62 | 2.66 | 2.47 | 2.50 | 2.50 | 3.09% | 31,578 |
| Mar 2, 2026 | 2.38 | 2.52 | 2.36 | 2.43 | 2.43 | -4.72% | 25,499 |
| Feb 27, 2026 | 2.50 | 2.56 | 2.49 | 2.55 | 2.55 | -1.36% | 5,939 |
| Feb 26, 2026 | 2.72 | 2.72 | 2.54 | 2.58 | 2.58 | -1.53% | 7,986 |
| Feb 25, 2026 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 7,074 |
| Feb 24, 2026 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | 2.77% | 8,111 |
| Feb 23, 2026 | 2.52 | 2.57 | 2.45 | 2.53 | 2.53 | -2.32% | 19,669 |
| Feb 20, 2026 | 2.62 | 2.63 | 2.51 | 2.59 | 2.59 | 0.19% | 10,115 |
| Feb 19, 2026 | 2.63 | 2.64 | 2.59 | 2.59 | 2.59 | -2.08% | 8,931 |
| Feb 18, 2026 | 2.63 | 2.73 | 2.63 | 2.64 | 2.64 | -2.58% | 14,143 |
| Feb 17, 2026 | 2.79 | 2.89 | 2.71 | 2.71 | 2.71 | 3.24% | 39,389 |
| Feb 13, 2026 | 2.56 | 2.78 | 2.56 | 2.63 | 2.63 | -4.55% | 12,929 |
| Feb 12, 2026 | 2.67 | 2.83 | 2.64 | 2.75 | 2.75 | 2.04% | 20,194 |
| Feb 11, 2026 | 2.68 | 2.72 | 2.65 | 2.70 | 2.69 | 0.94% | 11,882 |
| Feb 10, 2026 | 2.70 | 2.75 | 2.63 | 2.67 | 2.67 | 0.38% | 43,310 |
| Feb 9, 2026 | 2.72 | 2.84 | 2.59 | 2.66 | 2.66 | -5.00% | 25,640 |
| Feb 6, 2026 | 2.93 | 3.02 | 2.80 | 2.80 | 2.80 | -9.09% | 61,328 |
| Feb 5, 2026 | 3.10 | 3.18 | 2.95 | 3.08 | 3.08 | 6.57% | 71,628 |
| Feb 4, 2026 | 2.94 | 3.12 | 2.89 | 2.89 | 2.89 | -0.86% | 47,800 |
| Feb 3, 2026 | 3.15 | 3.26 | 2.80 | 2.92 | 2.91 | -9.75% | 76,129 |
| Feb 2, 2026 | 4.10 | 4.17 | 3.21 | 3.23 | 3.23 | -18.64% | 132,013 |
| Jan 30, 2026 | 4.78 | 4.78 | 3.80 | 3.97 | 3.97 | 3.39% | 292,275 |
| Jan 29, 2026 | 3.30 | 4.55 | 3.30 | 3.84 | 3.84 | 18.15% | 292,243 |
| Jan 28, 2026 | 3.43 | 3.46 | 3.15 | 3.25 | 3.25 | -0.91% | 45,493 |
| Jan 27, 2026 | 3.41 | 3.65 | 3.28 | 3.28 | 3.28 | -5.48% | 41,590 |
| Jan 26, 2026 | 3.28 | 3.49 | 3.13 | 3.47 | 3.47 | 4.52% | 42,036 |
| Jan 23, 2026 | 3.27 | 3.39 | 3.26 | 3.32 | 3.32 | -0.48% | 41,175 |
| Jan 22, 2026 | 3.31 | 3.50 | 3.21 | 3.34 | 3.34 | -0.42% | 17,645 |
| Jan 21, 2026 | 3.39 | 3.42 | 3.28 | 3.35 | 3.35 | -3.01% | 31,696 |
| Jan 20, 2026 | 3.31 | 3.47 | 3.27 | 3.45 | 3.45 | -2.43% | 11,710 |
| Jan 16, 2026 | 3.55 | 3.63 | 3.48 | 3.54 | 3.54 | - | 23,991 |
| Jan 15, 2026 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 1.43% | 10,761 |
| Jan 14, 2026 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 0.23% | 4,780 |
| Jan 13, 2026 | 3.29 | 3.53 | 3.28 | 3.48 | 3.48 | 0.64% | 19,278 |
| Jan 12, 2026 | 3.27 | 3.55 | 3.20 | 3.46 | 3.46 | 4.22% | 11,576 |
| Jan 9, 2026 | 3.53 | 3.57 | 3.31 | 3.32 | 3.32 | -3.77% | 16,429 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.45 | 3.45 | 3.45 | -1.71% | 6,619 |
| Jan 7, 2026 | 3.68 | 3.68 | 3.47 | 3.51 | 3.51 | -1.10% | 13,495 |
| Jan 6, 2026 | 3.46 | 3.69 | 3.45 | 3.55 | 3.55 | 3.83% | 23,097 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.41 | 3.42 | 3.42 | -5.06% | 30,321 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -6.25% | 13,936 |
| Dec 31, 2025 | 3.67 | 3.84 | 3.53 | 3.84 | 3.84 | 9.09% | 28,599 |
| Dec 30, 2025 | 3.69 | 3.69 | 3.34 | 3.52 | 3.52 | -9.74% | 40,355 |
| Dec 29, 2025 | 4.25 | 4.37 | 3.71 | 3.90 | 3.90 | 11.43% | 154,480 |
| Dec 26, 2025 | 3.48 | 3.56 | 3.30 | 3.50 | 3.50 | -1.69% | 24,456 |
| Dec 24, 2025 | 3.89 | 3.93 | 3.48 | 3.56 | 3.56 | 0.28% | 47,814 |
| Dec 23, 2025 | 2.94 | 4.90 | 2.94 | 3.55 | 3.55 | 23.69% | 322,483 |
| Dec 22, 2025 | 2.77 | 2.87 | 2.71 | 2.87 | 2.87 | 2.87% | 19,916 |
| Dec 19, 2025 | 2.96 | 2.96 | 2.73 | 2.79 | 2.79 | -1.24% | 14,862 |
| Dec 18, 2025 | 2.81 | 2.90 | 2.75 | 2.83 | 2.83 | 0.32% | 15,007 |
| Dec 17, 2025 | 2.80 | 2.87 | 2.78 | 2.82 | 2.82 | -3.56% | 6,106 |
| Dec 16, 2025 | 3.01 | 3.01 | 2.81 | 2.92 | 2.92 | 1.74% | 11,102 |
| Dec 15, 2025 | 2.88 | 2.94 | 2.86 | 2.87 | 2.87 | -0.52% | 17,994 |
| Dec 12, 2025 | 2.83 | 2.99 | 2.75 | 2.89 | 2.89 | 1.41% | 34,655 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.83 | 2.85 | 2.85 | -6.93% | 19,573 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.07% | 13,939 |
| Dec 9, 2025 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 1.58% | 10,811 |
| Dec 8, 2025 | 3.17 | 3.22 | 3.00 | 3.04 | 3.04 | -3.89% | 17,764 |
| Dec 5, 2025 | 3.29 | 3.37 | 3.04 | 3.17 | 3.16 | -4.38% | 14,186 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.26 | 3.31 | 3.31 | -2.65% | 8,175 |
| Dec 3, 2025 | 3.48 | 3.53 | 3.31 | 3.40 | 3.40 | -3.13% | 25,265 |